Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.970 USD -0.320 (-3.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.410 7.720 7.290 7.710 4,948,893 +0.54(+7.53%)
Oct 28, 2016 7.220 7.335 7.150 7.170 2,824,925 -0.05(-0.69%)
Oct 27, 2016 7.410 7.410 7.220 7.220 2,332,295 -0.18(-2.43%)
Oct 26, 2016 7.570 7.590 7.400 7.400 2,821,759 -0.21(-2.76%)
Oct 25, 2016 7.600 7.650 7.600 7.610 2,199,455 +0.00(+0.00%)
Oct 24, 2016 7.590 7.640 7.560 7.610 1,955,022 +0.06(+0.79%)
Oct 21, 2016 7.610 7.630 7.540 7.550 2,155,955 -0.04(-0.53%)
Oct 20, 2016 7.570 7.680 7.540 7.590 2,599,154 -0.06(-0.78%)
Oct 19, 2016 7.655 7.690 7.600 7.650 1,797,519 -0.01(-0.13%)
Oct 18, 2016 7.650 7.700 7.600 7.660 2,050,127 +0.11(+1.46%)
Oct 17, 2016 7.480 7.590 7.480 7.550 2,622,724 +0.00(+0.00%)
Oct 14, 2016 7.580 7.610 7.500 7.550 1,788,224 +0.02(+0.27%)
Oct 13, 2016 7.570 7.600 7.470 7.530 2,582,065 -0.08(-1.05%)
Oct 12, 2016 7.660 7.700 7.600 7.610 1,565,221 -0.37(-4.64%)
Oct 11, 2016 8.030 8.045 7.960 7.980 2,729,458 -0.05(-0.62%)
Oct 10, 2016 8.000 8.130 7.950 8.030 2,950,123 +0.08(+1.01%)
Oct 07, 2016 7.950 8.310 7.910 7.950 2,508,434 +0.02(+0.25%)
Oct 06, 2016 7.880 7.945 7.855 7.930 2,259,414 +0.10(+1.28%)
Oct 05, 2016 7.850 7.890 7.810 7.830 2,824,920 +0.04(+0.51%)
Oct 04, 2016 7.890 7.910 7.750 7.790 2,806,806 -0.07(-0.89%)
Oct 03, 2016 7.800 7.880 7.770 7.860 1,911,987 +0.23(+3.01%)
Sep 30, 2016 7.750 7.760 7.630 7.630 3,254,713 -0.10(-1.29%)
Sep 29, 2016 7.730 7.830 7.690 7.730 3,367,294 +0.03(+0.39%)
Sep 28, 2016 7.650 7.700 7.510 7.700 2,719,283 +0.12(+1.58%)
Sep 27, 2016 7.770 7.790 7.570 7.580 2,577,816 -0.17(-2.19%)
Sep 26, 2016 7.790 7.840 7.720 7.750 1,810,270 +0.00(+0.00%)
Sep 23, 2016 7.830 7.930 7.730 7.750 5,748,773 -0.39(-4.79%)
Sep 22, 2016 7.960 8.140 7.950 8.140 2,652,347 +0.29(+3.69%)
Sep 21, 2016 7.720 7.865 7.665 7.850 2,303,828 +0.20(+2.61%)
Sep 20, 2016 7.770 7.780 7.650 7.650 1,134,276 -0.08(-1.03%)
Sep 19, 2016 7.700 7.830 7.670 7.730 1,140,849 +0.06(+0.78%)
Sep 16, 2016 7.750 7.770 7.600 7.670 5,011,442 -0.10(-1.29%)
Sep 15, 2016 7.920 7.950 7.655 7.770 3,275,973 -0.16(-2.02%)
Sep 14, 2016 8.100 8.170 7.900 7.930 2,190,038 -0.12(-1.49%)
Sep 13, 2016 8.160 8.180 8.015 8.050 2,039,986 -0.18(-2.19%)
Sep 12, 2016 8.100 8.260 8.045 8.230 2,060,550 +0.06(+0.73%)
Sep 09, 2016 8.300 8.350 8.160 8.170 2,614,880 -0.29(-3.43%)
Sep 08, 2016 8.340 8.550 8.340 8.460 2,848,018 +0.16(+1.93%)
Sep 07, 2016 8.350 8.490 8.290 8.300 3,736,186 +0.04(+0.48%)
Sep 06, 2016 8.150 8.270 8.080 8.260 2,448,221 +0.12(+1.47%)
Sep 02, 2016 8.070 8.140 8.140 8.140 2,446,900 +0.21(+2.65%)
Sep 01, 2016 8.130 8.130 7.880 7.930 3,335,950 -0.20(-2.46%)
Aug 31, 2016 8.200 8.270 8.120 8.130 2,949,858 -0.04(-0.49%)
Aug 30, 2016 8.330 8.330 8.120 8.170 1,803,210 -0.05(-0.61%)
Aug 29, 2016 8.280 8.340 8.185 8.220 2,115,276 +0.03(+0.37%)
Aug 26, 2016 8.330 8.490 8.140 8.190 2,696,994 -0.12(-1.44%)
Aug 25, 2016 8.330 8.370 8.260 8.310 1,885,790 +0.03(+0.36%)
Aug 24, 2016 8.310 8.360 8.250 8.280 1,546,203 -0.06(-0.72%)
Aug 23, 2016 8.560 8.570 8.300 8.340 3,128,118 -0.09(-1.07%)
Aug 22, 2016 8.520 8.550 8.400 8.430 2,658,072 -0.15(-1.75%)
Aug 19, 2016 8.610 8.620 8.530 8.580 2,456,849 -0.10(-1.15%)
Aug 18, 2016 8.680 8.694 8.530 8.680 3,126,868 -0.33(-3.66%)
Aug 17, 2016 9.110 9.110 8.940 9.010 3,348,892 -0.06(-0.66%)
Aug 16, 2016 9.190 9.210 9.050 9.070 2,247,229 -0.07(-0.77%)
Aug 15, 2016 9.200 9.280 9.115 9.140 1,436,933 -0.01(-0.11%)
Aug 12, 2016 9.220 9.260 9.090 9.150 1,396,030 -0.06(-0.65%)
Aug 11, 2016 9.210 9.290 9.060 9.210 1,760,135 +0.11(+1.21%)
Aug 10, 2016 9.150 9.190 9.043 9.100 1,554,746 -0.04(-0.44%)
Aug 09, 2016 9.030 9.140 9.020 9.140 2,349,721 +0.12(+1.33%)
Aug 08, 2016 8.910 9.050 8.900 9.020 1,435,983 +0.16(+1.81%)
Aug 05, 2016 8.750 8.890 8.720 8.860 1,005,934 +0.12(+1.37%)
Aug 04, 2016 8.690 8.790 8.580 8.740 1,542,809 +0.05(+0.58%)
Aug 03, 2016 8.560 8.710 8.490 8.690 1,195,236 +0.14(+1.64%)
Aug 02, 2016 8.790 8.900 8.430 8.550 2,589,841 -0.23(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.